南方中证半导体行业精选ETF sz.159325
2.40
+7.67%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.23 | 2.40 | 2.19 | 2.40 | +7.67% | 2.71 | 44.69% |
| 2026-05-22 | 2.17 | 2.23 | 2.15 | 2.23 | +2.30% | 1.50 | 25.80% |
| 2026-05-21 | 2.30 | 2.33 | 2.16 | 2.18 | -2.90% | 2.43 | 43.57% |
| 2026-05-20 | 2.12 | 2.25 | 2.11 | 2.24 | +5.50% | 1.97 | 41.65% |
| 2026-05-19 | 2.02 | 2.13 | 1.99 | 2.13 | +3.66% | 1.07 | 23.41% |
| 2026-05-18 | 2.03 | 2.11 | 2.03 | 2.05 | +0.94% | 1.03 | 22.18% |
| 2026-05-15 | 2.01 | 2.12 | 1.97 | 2.03 | +0.20% | 1.34 | 29.30% |
| 2026-05-14 | 2.10 | 2.12 | 2.02 | 2.03 | -2.83% | 1.05 | 22.47% |
| 2026-05-13 | 1.96 | 2.09 | 1.96 | 2.09 | +2.61% | 1.08 | 23.55% |
| 2026-05-12 | 2.04 | 2.06 | 1.98 | 2.03 | +0.44% | 1.21 | 27.34% |
| 2026-05-11 | 1.96 | 2.03 | 1.95 | 2.02 | +6.52% | 1.23 | 27.04% |
| 2026-05-08 | 1.91 | 1.93 | 1.88 | 1.90 | -2.61% | 0.94 | 22.76% |
| 2026-05-07 | 1.93 | 1.96 | 1.91 | 1.95 | +1.61% | 1.09 | 26.01% |
| 2026-05-06 | 1.90 | 1.99 | 1.87 | 1.92 | +5.67% | 1.44 | 38.73% |
| 2026-04-30 | 1.74 | 1.83 | 1.74 | 1.82 | +5.27% | 0.93 | 24.92% |
| 2026-04-29 | 1.71 | 1.73 | 1.68 | 1.73 | -0.40% | 0.59 | 16.82% |
| 2026-04-28 | 1.76 | 1.78 | 1.72 | 1.73 | -1.20% | 0.75 | 21.18% |
| 2026-04-27 | 1.70 | 1.76 | 1.69 | 1.75 | +5.09% | 0.76 | 21.32% |
| 2026-04-24 | 1.64 | 1.69 | 1.63 | 1.67 | +1.95% | 0.73 | 20.40% |
| 2026-04-23 | 1.67 | 1.67 | 1.62 | 1.64 | -0.85% | 0.55 | 15.40% |